Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.36 | 18.43 | 17.77 | 17.95 | 2,190,911 | -0.31(-1.70%) |
Nov 29, 2017 | 18.17 | 18.32 | 18.04 | 18.26 | 1,937,901 | +0.13(+0.72%) |
Nov 28, 2017 | 17.81 | 18.17 | 17.74 | 18.13 | 2,730,614 | +0.43(+2.43%) |
Nov 27, 2017 | 17.56 | 17.77 | 17.47 | 17.70 | 2,827,954 | +0.11(+0.63%) |
Nov 24, 2017 | 17.95 | 17.95 | 17.53 | 17.59 | 694,616 | -0.29(-1.62%) |
Nov 22, 2017 | 18.06 | 18.14 | 17.70 | 17.88 | 1,561,528 | -0.12(-0.67%) |
Nov 21, 2017 | 18.26 | 18.34 | 17.96 | 18.00 | 1,803,053 | -0.16(-0.88%) |
Nov 20, 2017 | 18.06 | 18.30 | 17.91 | 18.16 | 1,558,092 | +0.17(+0.94%) |
Nov 17, 2017 | 17.69 | 18.10 | 17.65 | 17.99 | 4,652,368 | +0.31(+1.75%) |
Nov 16, 2017 | 17.47 | 17.81 | 17.41 | 17.68 | 2,139,068 | +0.39(+2.26%) |
Nov 15, 2017 | 17.03 | 17.43 | 16.96 | 17.29 | 2,403,463 | +0.03(+0.17%) |
Nov 14, 2017 | 17.39 | 17.48 | 16.97 | 17.26 | 3,372,962 | -0.18(-1.03%) |
Nov 13, 2017 | 17.41 | 17.55 | 17.32 | 17.44 | 3,104,380 | -0.01(-0.06%) |
Nov 10, 2017 | 17.52 | 17.58 | 17.35 | 17.45 | 4,602,464 | -0.22(-1.25%) |
Nov 09, 2017 | 17.41 | 17.70 | 17.33 | 17.67 | 4,304,454 | +0.11(+0.63%) |
Nov 08, 2017 | 17.43 | 17.92 | 17.43 | 17.56 | 7,624,831 | -0.35(-1.95%) |
Nov 07, 2017 | 18.36 | 18.52 | 17.72 | 17.91 | 2,392,452 | -0.45(-2.45%) |
Nov 06, 2017 | 19.13 | 19.43 | 18.35 | 18.36 | 2,205,251 | -0.58(-3.06%) |
Nov 03, 2017 | 19.63 | 20.27 | 18.78 | 18.94 | 5,100,744 | +0.92(+5.11%) |
Nov 02, 2017 | 17.80 | 18.22 | 17.39 | 18.02 | 2,436,784 | +0.21(+1.18%) |
Nov 01, 2017 | 18.12 | 18.28 | 17.70 | 17.81 | 2,039,070 | +0.02(+0.11%) |
Oct 31, 2017 | 17.95 | 17.99 | 17.73 | 17.79 | 1,624,766 | -0.04(-0.22%) |
Oct 30, 2017 | 18.09 | 18.17 | 17.68 | 17.83 | 1,583,128 | -0.32(-1.76%) |
Oct 27, 2017 | 18.35 | 18.45 | 17.86 | 18.15 | 1,486,954 | -0.28(-1.52%) |
Oct 26, 2017 | 18.25 | 18.58 | 18.21 | 18.43 | 1,014,703 | +0.24(+1.32%) |
Oct 25, 2017 | 18.64 | 18.73 | 18.05 | 18.19 | 2,228,935 | -0.48(-2.57%) |
Oct 24, 2017 | 18.58 | 18.87 | 18.55 | 18.67 | 2,141,608 | +0.28(+1.52%) |
Oct 23, 2017 | 18.70 | 18.85 | 18.36 | 18.39 | 1,156,450 | -0.31(-1.66%) |
Oct 20, 2017 | 18.49 | 18.76 | 18.22 | 18.70 | 1,706,924 | +0.39(+2.13%) |
Oct 19, 2017 | 18.30 | 18.45 | 17.91 | 18.31 | 1,912,379 | -0.10(-0.54%) |
Oct 18, 2017 | 18.10 | 18.47 | 18.00 | 18.41 | 1,429,398 | +0.47(+2.62%) |
Oct 17, 2017 | 17.86 | 18.10 | 17.82 | 17.94 | 1,221,208 | +0.13(+0.73%) |
Oct 16, 2017 | 17.65 | 17.84 | 17.49 | 17.81 | 1,017,146 | +0.22(+1.25%) |
Oct 13, 2017 | 17.67 | 17.95 | 17.55 | 17.59 | 1,528,201 | +0.03(+0.17%) |
Oct 12, 2017 | 17.33 | 17.73 | 17.16 | 17.56 | 1,645,638 | -0.04(-0.23%) |
Oct 11, 2017 | 17.83 | 17.85 | 17.51 | 17.60 | 825,698 | -0.18(-1.01%) |
Oct 10, 2017 | 17.73 | 17.84 | 17.57 | 17.78 | 1,027,107 | +0.15(+0.85%) |
Oct 09, 2017 | 17.79 | 17.97 | 17.57 | 17.63 | 1,800,352 | -0.22(-1.23%) |
Oct 06, 2017 | 17.77 | 18.02 | 17.68 | 17.85 | 1,839,597 | -0.02(-0.11%) |
Oct 05, 2017 | 17.97 | 18.00 | 17.80 | 17.87 | 827,475 | -0.10(-0.56%) |
Oct 04, 2017 | 17.85 | 18.07 | 17.77 | 17.97 | 1,652,741 | +0.17(+0.96%) |
Oct 03, 2017 | 17.80 | 18.14 | 17.63 | 17.80 | 2,166,143 | +0.15(+0.85%) |
Oct 02, 2017 | 17.54 | 17.74 | 17.48 | 17.65 | 2,313,918 | +0.07(+0.40%) |
Sep 29, 2017 | 17.58 | 17.77 | 17.39 | 17.58 | 1,417,448 | +0.01(+0.06%) |
Sep 28, 2017 | 18.30 | 18.34 | 17.31 | 17.57 | 2,452,576 | -0.64(-3.51%) |
Sep 27, 2017 | 18.28 | 17.61 | 18.21 | 3,369,263 | +0.50(+2.82%) | |
Sep 26, 2017 | 17.16 | 17.81 | 17.05 | 17.71 | 3,086,374 | +0.55(+3.21%) |
Sep 25, 2017 | 16.50 | 17.19 | 16.45 | 17.16 | 2,673,433 | +0.64(+3.87%) |
Sep 22, 2017 | 16.16 | 16.77 | 16.16 | 16.52 | 2,440,445 | +0.32(+1.98%) |
Sep 21, 2017 | 16.12 | 16.30 | 16.01 | 16.20 | 1,142,299 | +0.01(+0.06%) |
Sep 20, 2017 | 16.05 | 16.22 | 15.93 | 16.19 | 1,210,186 | +0.14(+0.87%) |
Sep 19, 2017 | 16.20 | 16.20 | 15.78 | 16.05 | 1,162,001 | -0.10(-0.62%) |
Sep 18, 2017 | 16.24 | 16.24 | 15.88 | 16.15 | 1,286,864 | -0.02(-0.12%) |
Sep 15, 2017 | 15.89 | 16.34 | 15.89 | 16.17 | 2,433,054 | +0.29(+1.83%) |
Sep 14, 2017 | 15.73 | 15.92 | 15.60 | 15.88 | 1,837,698 | +0.15(+0.95%) |
Sep 13, 2017 | 15.35 | 15.95 | 15.34 | 15.73 | 2,433,283 | +0.33(+2.14%) |
Sep 12, 2017 | 15.10 | 15.56 | 14.96 | 15.40 | 1,736,168 | +0.39(+2.60%) |
Sep 11, 2017 | 15.05 | 15.20 | 14.90 | 15.01 | 1,200,046 | +0.05(+0.33%) |
Sep 08, 2017 | 14.65 | 15.04 | 14.25 | 14.96 | 1,756,765 | +0.48(+3.31%) |
Sep 07, 2017 | 14.94 | 14.94 | 14.43 | 14.48 | 1,104,753 | -0.46(-3.08%) |
Sep 06, 2017 | 15.16 | 15.16 | 14.80 | 14.94 | 1,870,590 | -0.08(-0.53%) |
Sep 05, 2017 | 15.27 | 15.40 | 14.93 | 15.02 | 1,956,669 | -0.30(-1.96%) |